Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flushing Finl Corp (NQ: FFIC )

12.62 -0.04 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.852 10.03 9.676 9.927 98,466 +0.02(+0.19%)
Sep 27, 2012 9.934 10.02 9.758 9.908 64,052 -0.01(-0.06%)
Sep 26, 2012 9.959 10.03 9.814 9.915 88,813 +0.00(+0.00%)
Sep 25, 2012 10.05 10.07 9.858 9.915 149,479 -0.08(-0.82%)
Sep 24, 2012 9.927 10.03 9.915 9.996 109,156 +0.07(+0.70%)
Sep 21, 2012 9.896 9.959 9.783 9.927 267,906 +0.19(+2.00%)
Sep 20, 2012 9.663 9.764 9.582 9.732 51,363 +0.05(+0.52%)
Sep 19, 2012 9.883 9.883 9.638 9.682 103,348 -0.16(-1.60%)
Sep 18, 2012 9.890 9.915 9.764 9.839 77,691 -0.04(-0.45%)
Sep 17, 2012 9.689 9.896 9.557 9.883 126,671 +0.11(+1.16%)
Sep 14, 2012 9.676 9.783 9.569 9.770 157,005 +0.16(+1.63%)
Sep 13, 2012 9.538 9.726 9.500 9.613 146,609 +0.10(+1.06%)
Sep 12, 2012 9.531 9.607 9.418 9.513 53,055 +0.03(+0.33%)
Sep 11, 2012 9.494 9.582 9.343 9.481 61,605 -0.03(-0.33%)
Sep 10, 2012 9.481 9.670 9.443 9.513 184,547 +0.04(+0.40%)
Sep 07, 2012 9.487 9.487 9.337 9.475 129,751 +0.03(+0.27%)
Sep 06, 2012 9.406 10.69 9.406 9.450 163,456 +0.07(+0.74%)
Sep 05, 2012 9.494 9.494 9.349 9.381 143,303 -0.03(-0.27%)
Sep 04, 2012 9.555 9.624 9.281 9.406 237,165 -0.09(-0.92%)
Aug 31, 2012 9.593 9.593 9.437 9.493 140,818 -0.01(-0.13%)
Aug 30, 2012 9.630 9.680 9.468 9.505 102,480 -0.14(-1.42%)
Aug 29, 2012 9.649 9.686 9.527 9.642 56,367 +0.04(+0.45%)
Aug 27, 2012 9.562 9.711 9.530 9.599 114,745 +0.08(+0.85%)
Aug 24, 2012 9.412 9.543 9.412 9.518 43,167 +0.07(+0.79%)
Aug 23, 2012 9.518 9.518 9.406 9.443 56,851 -0.06(-0.59%)
Aug 22, 2012 9.462 9.524 9.343 9.499 70,317 +0.05(+0.53%)
Aug 21, 2012 9.406 9.530 9.400 9.449 132,519 +0.08(+0.86%)
Aug 20, 2012 9.300 9.381 9.194 9.368 71,411 +0.07(+0.80%)
Aug 17, 2012 9.157 9.331 9.101 9.294 126,524 +0.09(+1.02%)
Aug 16, 2012 9.169 9.238 9.020 9.200 59,768 +0.04(+0.48%)
Aug 15, 2012 8.951 9.238 8.951 9.157 67,858 +0.16(+1.80%)
Aug 14, 2012 9.094 9.157 8.945 8.995 53,694 -0.02(-0.28%)
Aug 13, 2012 9.026 9.076 8.939 9.020 28,979 +0.02(+0.21%)
Aug 10, 2012 9.094 9.094 8.970 9.001 65,850 -0.07(-0.76%)
Aug 09, 2012 9.001 9.101 8.995 9.069 38,561 +0.09(+0.97%)
Aug 08, 2012 8.920 9.032 8.820 8.982 81,139 +0.00(+0.00%)
Aug 07, 2012 8.851 9.007 8.795 8.982 150,688 +0.19(+2.20%)
Aug 06, 2012 8.764 8.907 8.702 8.789 146,099 +0.01(+0.07%)
Aug 03, 2012 8.689 8.939 8.571 8.783 91,994 +0.19(+2.25%)
Aug 02, 2012 8.608 8.627 8.447 8.590 76,900 +0.03(+0.36%)
Aug 01, 2012 8.845 8.951 8.559 8.559 133,695 -0.23(-2.62%)
Jul 31, 2012 8.808 8.964 8.777 8.789 85,821 -0.06(-0.63%)
Jul 30, 2012 8.758 8.926 8.635 8.845 52,764 +0.09(+1.07%)
Jul 27, 2012 8.739 8.914 8.596 8.752 167,818 +0.06(+0.72%)
Jul 26, 2012 8.808 8.951 8.540 8.689 163,233 +0.11(+1.23%)
Jul 25, 2012 8.671 8.683 8.565 8.584 61,160 +0.29(+3.53%)
Jul 24, 2012 8.384 8.403 8.216 8.291 88,601 -0.04(-0.45%)
Jul 23, 2012 8.278 8.428 8.278 8.328 84,753 -0.04(-0.45%)
Jul 20, 2012 8.384 8.490 8.331 8.366 74,386 -0.06(-0.74%)
Jul 19, 2012 8.503 8.503 8.428 8.428 41,838 -0.07(-0.88%)
Jul 18, 2012 8.665 8.808 8.434 8.503 95,360 -0.15(-1.73%)
Jul 17, 2012 8.621 8.764 8.621 8.652 47,680 +0.07(+0.80%)
Jul 16, 2012 8.571 8.708 8.478 8.584 72,103 +0.00(+0.00%)
Jul 13, 2012 8.353 8.593 8.297 8.584 79,706 +0.23(+2.76%)
Jul 12, 2012 8.341 8.384 8.241 8.353 87,129 -0.02(-0.22%)
Jul 11, 2012 8.440 8.440 8.260 8.372 210,525 -0.04(-0.44%)
Jul 10, 2012 8.465 8.478 8.258 8.409 81,056 +0.01(+0.15%)
Jul 09, 2012 8.434 8.447 8.334 8.397 40,910 -0.04(-0.52%)
Jul 06, 2012 8.465 8.521 8.403 8.440 78,102 -0.08(-0.99%)
Jul 05, 2012 8.509 8.596 8.484 8.524 45,816 -0.03(-0.40%)
Jul 03, 2012 8.584 8.590 8.515 8.559 57,113 -0.01(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.